US Real Estate Ishares ETF (NY: IYR )

101.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 33.43 33.67 32.59 33.38 11,572,196 -0.29(-0.86%)
Nov 26, 2008 31.20 33.96 31.12 33.67 30,892,944 +1.47(+4.57%)
Nov 25, 2008 32.11 32.84 29.81 32.20 52,749,216 +0.85(+2.71%)
Nov 24, 2008 27.90 32.22 26.78 31.35 93,279,048 +3.96(+14.46%)
Nov 21, 2008 26.11 27.51 23.51 27.39 47,485,000 +2.09(+8.26%)
Nov 20, 2008 26.93 28.57 24.62 25.30 58,532,928 -2.42(-8.73%)
Nov 19, 2008 30.97 31.10 27.04 27.72 37,362,904 -3.80(-12.06%)
Nov 18, 2008 31.76 32.30 29.60 31.52 28,989,786 -1.32(-4.02%)
Nov 17, 2008 32.33 33.14 31.49 32.84 17,986,672 -0.26(-0.79%)
Nov 14, 2008 35.52 35.94 32.65 33.10 23,002,396 -3.62(-9.86%)
Nov 13, 2008 33.30 37.02 31.66 36.72 40,172,368 +3.66(+11.07%)
Nov 12, 2008 34.63 34.75 32.78 33.06 27,318,160 -2.63(-7.37%)
Nov 11, 2008 35.54 36.52 34.24 35.69 28,902,316 -0.46(-1.27%)
Nov 10, 2008 40.03 40.12 35.78 36.15 26,496,632 -3.39(-8.57%)
Nov 07, 2008 37.45 39.80 36.61 39.54 25,798,416 +2.21(+5.92%)
Nov 06, 2008 38.54 38.95 37.10 37.33 23,286,802 -1.77(-4.53%)
Nov 05, 2008 42.62 42.62 38.85 39.10 21,429,392 -4.18(-9.66%)
Nov 04, 2008 41.62 43.50 41.28 43.28 20,026,556 +2.28(+5.56%)
Nov 03, 2008 42.17 42.66 40.95 41.00 13,099,146 -1.55(-3.64%)
Oct 31, 2008 40.12 42.66 39.46 42.55 22,458,426 +2.52(+6.30%)
Oct 30, 2008 40.00 40.33 38.60 40.03 20,262,752 +1.85(+4.85%)
Oct 29, 2008 39.21 40.95 37.68 38.18 22,743,588 -1.58(-3.97%)
Oct 28, 2008 35.35 39.92 33.38 39.76 26,639,618 +5.58(+16.33%)
Oct 27, 2008 35.65 37.32 33.71 34.18 16,119,732 -1.88(-5.21%)
Oct 24, 2008 34.77 37.90 34.26 36.06 24,984,974 -2.47(-6.41%)
Oct 23, 2008 38.95 39.89 35.08 38.53 31,301,838 -0.61(-1.56%)
Oct 22, 2008 41.24 41.68 37.72 39.14 25,695,936 -3.10(-7.34%)
Oct 21, 2008 42.76 44.21 42.03 42.24 14,292,955 -1.51(-3.45%)
Oct 20, 2008 43.96 44.24 41.65 43.75 17,278,334 +0.41(+0.95%)
Oct 17, 2008 42.18 45.38 41.56 43.34 18,492,226 -0.45(-1.03%)
Oct 16, 2008 42.33 43.98 39.95 43.79 31,029,780 +2.59(+6.29%)
Oct 15, 2008 46.57 47.09 40.87 41.20 18,970,160 -6.80(-14.17%)
Oct 14, 2008 52.19 52.43 44.71 48.00 23,706,062 -3.33(-6.49%)
Oct 13, 2008 49.97 51.60 47.61 51.33 15,665,036 +3.57(+7.47%)
Oct 10, 2008 42.36 52.00 41.23 47.76 30,595,248 +3.52(+7.96%)
Oct 09, 2008 49.05 49.58 43.74 44.24 25,967,458 -3.41(-7.16%)
Oct 08, 2008 47.80 49.92 47.09 47.65 23,912,236 -0.81(-1.67%)
Oct 07, 2008 53.24 53.25 48.42 48.46 22,292,946 -4.47(-8.45%)
Oct 06, 2008 51.61 53.00 50.03 52.93 23,349,008 -0.99(-1.84%)
Oct 03, 2008 57.99 58.56 53.92 53.92 23,607,104 -3.04(-5.34%)
Oct 02, 2008 60.00 60.32 56.46 56.96 15,561,600 -4.04(-6.62%)
Oct 01, 2008 61.17 61.17 59.95 61.00 11,929,170 -0.95(-1.53%)
Sep 30, 2008 60.65 62.50 58.98 61.95 14,512,249 +2.87(+4.86%)
Sep 29, 2008 61.51 61.89 58.57 59.08 19,388,822 -3.76(-5.98%)
Sep 26, 2008 60.20 63.38 59.64 62.84 0 +1.28(+2.08%)
Sep 25, 2008 61.70 62.18 60.08 61.56 15,334,897 +1.12(+1.85%)
Sep 24, 2008 62.00 62.00 59.88 60.44 12,940,738 -1.23(-1.99%)
Sep 23, 2008 62.68 63.54 61.44 61.67 15,650,183 +0.39(+0.64%)
Sep 22, 2008 66.97 67.47 61.07 61.28 11,410,905 -5.92(-8.81%)
Sep 19, 2008 71.51 67.20 63.78 67.20 0 +3.22(+5.03%)
Sep 18, 2008 60.25 64.00 57.21 63.98 48,435,344 +3.98(+6.63%)
Sep 17, 2008 61.71 62.70 59.29 60.00 38,256,120 -2.93(-4.66%)
Sep 16, 2008 59.39 63.13 59.21 62.93 40,725,992 +1.88(+3.08%)
Sep 15, 2008 62.45 63.84 60.77 61.05 27,434,964 -4.00(-6.15%)
Sep 12, 2008 63.68 65.18 63.24 65.05 13,987,695 +0.68(+1.06%)
Sep 11, 2008 62.93 64.42 62.36 64.37 15,908,170 +0.73(+1.15%)
Sep 10, 2008 64.04 64.43 62.40 63.64 14,613,524 +0.34(+0.54%)
Sep 09, 2008 65.55 66.32 63.10 63.30 16,618,827 -2.90(-4.38%)
Sep 08, 2008 65.70 66.64 64.00 66.20 19,544,240 +2.74(+4.32%)
Sep 05, 2008 62.55 63.46 61.76 63.46 0 +0.40(+0.63%)
Sep 04, 2008 64.44 64.79 63.00 63.06 11,410,026 -2.03(-3.12%)
Sep 03, 2008 64.08 65.11 63.56 65.09 12,648,784 +0.88(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.